DB1.DE: Deutsche Börse AG Historical Data

2007 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 90.8496

CLOSE 91.0277

Low

LOW 68.91

High

HIGH 136.32

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	69.93	71.48	69.9	71.48
01/03/2007	71.78	72.17	70.16	70.37
01/04/2007	69.82	70.57	69.6	70.18
01/05/2007	69.5	70.22	68.91	69
01/08/2007	69.38	70.35	68.92	69.97
01/09/2007	70.85	72.08	70.31	71.38
01/10/2007	70.39	71.25	69.97	70.64
01/11/2007	71.25	75.74	71.17	75.1
01/12/2007	74.75	75.47	74.2	74.38
01/15/2007	75.04	78.63	75.04	78.35
01/16/2007	78.4	79.54	76.9	77.5
01/17/2007	77.45	77.87	76.33	76.98
01/18/2007	77.63	78.94	77.11	78.22
01/19/2007	79.39	82.35	79.01	82.15
01/22/2007	83	84.32	82.75	82.75
01/23/2007	82.28	82.61	80.93	82.05
01/24/2007	82.45	83.21	81.36	81.89
01/25/2007	81.9	82.1	81.49	81.55
01/26/2007	81.58	81.7	79.43	79.68
01/29/2007	80.43	81.74	79.99	81.11
01/30/2007	81.11	81.16	79.83	80.28
01/31/2007	79.9	81.5	79.25	80.61
02/01/2007	80.94	81.72	80.71	81.2
02/02/2007	81.25	82.15	81.13	81.97
02/05/2007	81.66	81.91	80.75	81.38
02/06/2007	81.01	81.69	79.75	80.02
02/07/2007	80	80.82	79.21	80.72
02/08/2007	81.3	81.3	80.46	81.16
02/09/2007	81.5	81.85	79.91	80.46
02/12/2007	80.1	80.45	78.07	78.72
02/13/2007	79.49	79.49	77.7	78.91
02/14/2007	79.38	79.71	78.67	79.31
02/15/2007	79	80.82	78.72	79.92
02/16/2007	79.62	80.82	79.38	79.97
02/19/2007	80.32	82.21	80.06	81.8
02/20/2007	82.05	82.35	80.61	81.68
02/21/2007	82.18	84.95	82.12	83.94
02/22/2007	84.25	84.25	79.97	80.89
02/23/2007	82.5	82.8	81.14	81.5
02/26/2007	81.14	81.24	79.5	79.6
02/27/2007	79.27	79.5	76.07	76.4
02/28/2007	75.53	76.24	73.75	75.68
03/01/2007	75.59	77.36	74.32	76.39
03/02/2007	77.5	79.77	76.5	78
03/05/2007	76.66	77.9	75.08	77.5
03/06/2007	78.1	79.43	77.88	79.24
03/07/2007	79.5	79.96	78.13	78.26
03/08/2007	79.3	80.95	79.14	80.55
03/09/2007	80.25	80.96	79.33	80.41
03/12/2007	80.5	80.94	79.3	79.45
03/13/2007	79.11	79.94	78.63	78.8
03/14/2007	77.64	78.22	76.53	77.25
03/15/2007	78	82.1	77.83	80.4
03/16/2007	80	80.35	78.65	79.45
03/19/2007	80.14	81.69	79.79	81.44
03/20/2007	81.8	84.32	80.8	83.63
03/21/2007	83.75	83.75	83.01	83.55
03/22/2007	84.35	85.49	84.13	84.5
03/23/2007	84.45	85.28	83.75	85.13
03/26/2007	85.28	85.28	84.12	84.13
03/27/2007	84.21	85	83.81	84.5
03/28/2007	84.5	84.89	82.89	83.28
03/29/2007	83.75	85.14	83.45	84.7
03/30/2007	85	86.67	84.25	85.75
04/02/2007	85.5	85.86	84.66	85
04/03/2007	84.95	85.7	83.98	85.5
04/04/2007	85.97	87.46	85.3	86.13
04/05/2007	85.85	86.47	85.05	86.13
04/10/2007	86.27	87.9	85.64	87.02
04/11/2007	86.88	88.98	86.5	87.38
04/12/2007	87.96	88.34	86.81	87.07
04/13/2007	88.06	88.43	87.25	87.66
04/16/2007	87.6	90.61	87.6	90
04/17/2007	90.3	90.78	89.5	89.83
04/18/2007	90	90.41	88.25	88.57
04/19/2007	87.5	88.5	86.72	87.69
04/20/2007	88.25	89.9	87.55	88.75
04/23/2007	88.79	88.98	87.64	87.95
04/24/2007	87.68	88.02	85.56	86.05
04/25/2007	86.7	87.25	86.37	87.09
04/26/2007	87.8	87.97	86.21	86.7
04/27/2007	86.91	86.91	84.75	85.1
04/30/2007	85.13	86.8	85.13	86.28
05/02/2007	85.95	85.95	81.81	83.5
05/03/2007	83.65	83.69	81.46	83.66
05/04/2007	83.5	83.73	81.76	81.88
05/07/2007	82	83.64	81.98	82.68
05/08/2007	82.84	83.32	82.48	83.25
05/09/2007	84	85	83.75	84.78
05/10/2007	85	86.13	83.35	84.17
05/11/2007	84.17	84.5	82.55	84.27
05/14/2007	83.25	83.97	83	83.53
05/15/2007	83.25	83.74	82.12	83.06
05/16/2007	82.5	82.94	81.96	82.36
05/17/2007	82.65	83.24	81.67	82.07
05/18/2007	82.15	83.43	81.74	82.8
05/21/2007	82.83	83.25	81.56	82.8
05/22/2007	82.46	83	82.13	82.68
05/23/2007	82.5	84.8	82.5	84.8
05/24/2007	84.42	85.63	83.75	84.26
05/25/2007	84.26	85.97	84.12	85.75
05/29/2007	85.98	87.94	85.89	87.75
05/30/2007	87.15	87.59	86.23	87.48
05/31/2007	87.75	88.1	86.28	87.96
06/01/2007	88	88.95	87.5	87.88
06/04/2007	87.88	88.78	86.8	87.85
06/05/2007	88.16	88.93	86.61	87.35
06/06/2007	87.5	87.68	83.86	84.03
06/07/2007	84.09	84.74	82.71	83.07
06/08/2007	82.39	83.61	81.51	82.68
06/11/2007	83.88	84.5	82.75	83.63
06/12/2007	83.5	83.96	82.1	82.75
06/13/2007	82.17	83.38	81.06	83.08
06/14/2007	83.6	85.25	83.6	84.71
06/15/2007	84.66	88.99	84.05	88.99
06/18/2007	89.25	89.48	87.36	87.6
06/19/2007	87.45	87.96	86.4	86.76
06/20/2007	87.13	87.56	86.21	86.43
06/21/2007	86.1	86.8	84.06	84.9
06/22/2007	85.32	85.76	83.45	83.45
06/25/2007	83	84.02	81.8	83.26
06/26/2007	82.82	83.25	82.06	82.26
06/27/2007	81.43	81.44	80.28	80.8
06/28/2007	81.66	82.26	81.06	82.12
06/29/2007	83	83.89	82.08	83.75
07/02/2007	82.6	85.2	82.6	84.39
07/03/2007	84.51	86.27	84.51	85.99
07/04/2007	86.33	87	85.8	86.26
07/05/2007	87	87.7	85.26	85.97
07/06/2007	85.7	86.74	85.1	86.46
07/09/2007	86.8	87.4	86	86.97
07/10/2007	87.97	88.94	86.2	86.52
07/11/2007	85.8	86.35	84.87	86.31
07/12/2007	87.04	89.74	86.43	89.62
07/13/2007	90.48	90.77	89.35	89.84
07/16/2007	90.09	90.46	88.67	89.6
07/17/2007	89.26	89.41	87.72	88.65
07/18/2007	87.04	88.43	86.45	87.17
07/19/2007	87.87	88.91	87.42	88.64
07/20/2007	88.31	89.3	87.79	87.91
07/23/2007	87.5	88.11	87.06	87.72
07/24/2007	87.85	88.57	87.09	87.17
07/25/2007	86.33	87.7	86.06	87.23
07/26/2007	87.05	87.52	84.9	84.9
07/27/2007	83.19	84.51	81.03	82.85
07/30/2007	83.11	85.4	82.88	84.66
07/31/2007	85.9	87.06	85.14	85.47
08/01/2007	80.5	82.89	80.33	81.06
08/02/2007	81.88	82.81	80.76	81.39
08/03/2007	81.22	81.47	80.08	81.17
08/06/2007	80.82	82.25	79.5	81.27
08/07/2007	81.72	83.06	81.36	81.75
08/08/2007	82.45	85.49	82	84.58
08/09/2007	84.74	86.54	82.83	85.15
08/10/2007	83.83	85.23	81.18	81.86
08/13/2007	82.86	83.42	80.5	83.27
08/14/2007	82.81	83.48	82.25	82.69
08/15/2007	80.06	80.93	78.5	80.49
08/16/2007	76.78	77.31	72.73	74.73
08/17/2007	74	79.25	72.75	77
08/20/2007	78	80	77.36	79.7
08/21/2007	79.35	80.65	77.9	79.21
08/22/2007	78.9	80.22	78.58	79.2
08/23/2007	79.99	82.38	79.5	81.37
08/24/2007	81.48	81.7	80.11	81
08/27/2007	81.5	81.88	80.31	80.75
08/28/2007	80.08	81.38	79.34	79.85
08/29/2007	79	80.15	78.2	79.57
08/30/2007	79.75	80	78.3	79.29
08/31/2007	79.63	81.94	79.43	81
09/03/2007	81.8	81.8	80.08	80.69
09/04/2007	80.6	81.5	80.38	81.31
09/05/2007	81.18	81.25	79.12	79.44
09/06/2007	80.02	80.83	77.78	79.98
09/07/2007	79.55	80	77	77.38
09/10/2007	77.49	77.49	75.61	75.9
09/11/2007	76.5	79.29	76	78.81
09/12/2007	78.4	78.75	77.27	78.32
09/13/2007	78.18	81.15	78	80.93
09/14/2007	80.7	80.76	78.5	80.18
09/17/2007	80	82.96	77.5	82.37
09/18/2007	82.02	85.29	82	83.86
09/19/2007	84.89	87.14	84.73	86.83
09/20/2007	86.98	90.04	85.94	88.53
09/21/2007	88.36	92.17	88.36	90.67
09/24/2007	92	94.8	91.72	94
09/25/2007	93.7	94.2	92.66	93.4
09/26/2007	94.2	97.35	94.2	96.61
09/27/2007	98.16	98.25	95.4	95.79
09/28/2007	96.33	97	94.62	95.5
10/01/2007	95.5	97.5	95.11	97.18
10/02/2007	98.25	100.04	97.82	98.74
10/03/2007	99.45	100.87	98.3	100.31
10/04/2007	101	102.2	100.02	100.49
10/05/2007	100.94	106.17	100.8	105.15
10/08/2007	105.56	106.46	104.25	104.83
10/09/2007	104.23	105.19	102.41	104.65
10/10/2007	105.49	107.4	104.81	106.74
10/11/2007	110.03	110.49	104.75	105.57
10/12/2007	104.3	106.96	104.3	106.31
10/15/2007	106.6	107.69	103.01	103.85
10/16/2007	102.81	104.37	102.75	104.15
10/17/2007	103.92	105.14	102.73	104.97
10/18/2007	105.47	105.66	102.52	103.19
10/19/2007	102.5	104.5	102	102.61
10/22/2007	100.35	102.13	99.8	100.59
10/23/2007	101.15	102.05	100.5	101.58
10/24/2007	101.78	106.55	101.02	106.22
10/25/2007	107.56	111.68	106.5	110.33
10/26/2007	110.06	111.24	108.81	109.43
10/29/2007	110.41	111.33	109.55	111.21
10/30/2007	110.5	110.74	109.17	110.5
10/31/2007	110.51	111	107.78	108.9
11/01/2007	111.28	117	111.07	114.56
11/02/2007	113.44	115.42	113.04	114.21
11/05/2007	113.23	115.15	113.07	114.51
11/06/2007	114	117.68	114	116.68
11/07/2007	117	117.82	114.63	117.62
11/08/2007	117.1	121.6	114.8	118.26
11/09/2007	119.3	122.24	118.27	119.78
11/12/2007	119.35	119.41	114.85	115.37
11/13/2007	114.47	117.95	113.03	116.28
11/14/2007	117.59	119.74	116.4	117
11/15/2007	116.56	118.67	113.9	114.93
11/16/2007	114.65	119.33	113.42	117.98
11/19/2007	118.01	118.47	115.05	115.97
11/20/2007	116.99	122.28	115.9	121.61
11/21/2007	120	120	117.05	118.42
11/22/2007	119.49	119.49	112.64	116.19
11/23/2007	115.58	119.68	114.75	119.46
11/26/2007	120.89	122.21	118.4	119.07
11/27/2007	117.35	119.09	116.32	118.7
11/28/2007	120	121.13	119.52	120.75
11/29/2007	122	122.76	120.74	121.55
11/30/2007	122.4	129.31	122.12	128.22
12/03/2007	128.01	128.95	124.26	124.56
12/04/2007	126.41	128.24	123.53	127.01
12/05/2007	129.25	134.3	129.25	132.82
12/06/2007	134.64	136.32	132.4	133.54
12/07/2007	132.69	133.47	127.06	127.85
12/10/2007	127.06	128.79	126.01	127.51
12/11/2007	128	128.5	124.44	125.73
12/12/2007	126.66	129.51	124.22	129.28
12/13/2007	128.25	129.3	126.81	127.47
12/14/2007	129.37	129.86	126.24	127.32
12/17/2007	125.64	125.71	122.64	124.48
12/18/2007	124.01	129.09	123.98	126.59
12/19/2007	126.89	127.71	124.79	126.88
12/20/2007	127.4	129.28	126.76	128.92
12/21/2007	131.3	132.99	129.74	130.85
12/27/2007	132.89	134.15	132.16	133.74
12/28/2007	133	135.75	132.38	135.75

Menu

Create your free account now!

DB1.DE: Deutsche Börse AG Historical Data

2007 Historical Chart

Average

Low

High